NSE · KIRLFER · stock
Kirloskar Ferrous Industries Limited (KIRLFER) stock price history
Every NSE trading session of Kirloskar Ferrous Industries Limited from Nov 13, 2019 to Nov 13, 2026: 1,156 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIRLFER adjusted close, 2019 to 2026
- ₹526.17
- All time high, 2023
- ₹509.73
- 52 week high, ₹373.95 low
- 1,156
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KIRLFER key facts
- Kirloskar Ferrous Industries Limited (KIRLFER) closed at ₹404.60 on Nov 13, 2026 on NSE.
- KIRLFER's all time high close is ₹526.17, set on Aug 1, 2023; its all time low close is ₹36.31 on Mar 24, 2020.
- KIRLFER's 52 week range is ₹373.95 to ₹509.73.
- KIRLFER returned -10.0% over the year to Nov 13, 2026 and +76.7% over five years.
- Since Nov 13, 2019 KIRLFER returned +598%, +32.0% a year compounded.
- KIRLFER's deepest drawdown was -49.0% from Jan 16, 2020 to Mar 24, 2020.
- DataCedar holds 1,156 daily sessions of KIRLFER history from Nov 13, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KIRLFER price chart, 2019 to 2026
KIRLFER returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -7.1% |
| 6 months | -10.7% |
| Year to date | -10.0% |
| 1 year | -10.0% |
| 3 years | -10.0% |
| 5 years | +76.7% |
| 10 years | n/a |
| Since Nov 13, 2019 | +598.2% |
| Compound annual growth, 7.0 years | +32.0% |
KIRLFER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹526.17 on Aug 1, 2023
- All time low close
- ₹36.31 on Mar 24, 2020
- 52 week high
- ₹509.73 on Jun 22, 2026
- 52 week low
- ₹373.95 on Nov 9, 2026
- Deepest drawdown
- -49.0% from Jan 16, 2020 to Mar 24, 2020, recovered Jul 7, 2020
- Best single session
- +14.0% on Mar 16, 2022
- Worst single session
- -20.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2019
- 7.0×
- Best calendar year
- 2020, +130%
- Worst calendar year
- 2023, +29%
KIRLFER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 13, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹449.32 | ₹509.73 | ₹373.95 | ₹404.60 | -10.0% | 23.4M | 146 |
| 2023 | ₹350.49 | ₹530.59 | ₹330.91 | ₹449.32 | +29.2% | 34.3M | 229 |
| 2022 | ₹202.46 | ₹364.08 | ₹175.25 | ₹347.64 | +71.7% | 72M | 248 |
| 2021 | ₹133.59 | ₹300.37 | ₹125.98 | ₹202.46 | +54.7% | 58M | 248 |
| 2020 | ₹57.27 | ₹139.95 | ₹34.58 | ₹130.88 | +129.8% | 21.6M | 251 |
| 2019 | ₹54.51 | ₹61.17 | ₹53.42 | ₹56.96 | n/a | 258.9K | 34 |
KIRLFER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹404.60 | -7.3% |
| October 2026 | ₹436.50 | -7.1% |
| September 2026 | ₹470.00 | +3.9% |
| August 2026 | ₹452.20 | -4.9% |
| July 2026 | ₹475.65 | +3.6% |
| June 2026 | ₹459.30 | +6.2% |
| May 2026 | ₹432.33 | +0.1% |
| April 2026 | ₹431.98 | -3.9% |
| December 2023 | ₹449.32 | 0.0% |
| November 2023 | ₹449.32 | 0.0% |
| October 2023 | ₹449.32 | -5.9% |
| September 2023 | ₹477.24 | +1.5% |
About the KIRLFER data
Daily bars. 1,156 sessions from Nov 13, 2019 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AKIRLFER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KINGFA Kingfa Science & Technology (India) Limited
- KIOCL KIOCL Limited
- KIRANVYPAR Kiran Vyapar Limited
- KIRIINDUS Kiri Industries Limited
- KIRLOSBROS Kirloskar Brothers Limited
- KIRLOSENG Kirloskar Oil Engines Limited
- KIRLOSIND Kirloskar Industries Limited
- KIRLPNU Kirloskar Pneumatic Company Limited
Common questions
KIRLFER share price history
